Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 60.18 | 60.77 | 60.10 | 60.46 | 10,360 | +0.56(+0.93%) |
Feb 26, 2016 | 59.45 | 60.07 | 59.45 | 59.90 | 5,663 | +0.92(+1.56%) |
Feb 25, 2016 | 59.37 | 59.41 | 58.66 | 58.98 | 9,881 | -0.32(-0.54%) |
Feb 24, 2016 | 58.41 | 59.30 | 58.29 | 59.30 | 11,674 | +0.29(+0.49%) |
Feb 23, 2016 | 58.87 | 59.20 | 58.76 | 59.01 | 8,152 | +0.38(+0.65%) |
Feb 22, 2016 | 58.30 | 59.01 | 58.30 | 58.63 | 9,465 | +0.08(+0.14%) |
Feb 19, 2016 | 57.79 | 58.61 | 57.74 | 58.55 | 5,431 | +0.48(+0.83%) |
Feb 18, 2016 | 58.56 | 58.56 | 57.87 | 58.07 | 8,352 | -0.05(-0.09%) |
Feb 17, 2016 | 57.89 | 58.37 | 57.88 | 58.12 | 11,056 | +0.98(+1.72%) |
Feb 16, 2016 | 57.20 | 57.30 | 57.00 | 57.14 | 5,056 | +0.27(+0.47%) |
Feb 12, 2016 | 56.90 | 56.87 | 56.87 | 56.87 | 10,200 | +0.12(+0.21%) |
Feb 11, 2016 | 56.40 | 57.00 | 56.20 | 56.75 | 15,644 | -0.34(-0.60%) |
Feb 10, 2016 | 57.21 | 57.85 | 56.74 | 57.09 | 7,861 | -0.19(-0.33%) |
Feb 09, 2016 | 56.82 | 57.39 | 56.82 | 57.28 | 8,646 | -0.47(-0.81%) |
Feb 08, 2016 | 58.16 | 58.50 | 57.43 | 57.75 | 9,566 | -0.86(-1.47%) |
Feb 05, 2016 | 59.00 | 59.26 | 58.39 | 58.61 | 6,381 | -0.29(-0.49%) |
Feb 04, 2016 | 59.10 | 59.23 | 58.80 | 58.90 | 30,337 | -0.78(-1.30%) |
Feb 03, 2016 | 59.28 | 59.77 | 58.98 | 59.68 | 4,797 | +0.36(+0.60%) |
Feb 02, 2016 | 59.20 | 59.50 | 58.89 | 59.32 | 12,116 | -0.86(-1.43%) |
Feb 01, 2016 | 60.07 | 60.18 | 59.59 | 60.18 | 8,624 | +0.16(+0.26%) |
Jan 29, 2016 | 60.16 | 60.43 | 59.89 | 60.02 | 8,071 | -0.17(-0.28%) |
Jan 28, 2016 | 60.51 | 60.60 | 59.96 | 60.19 | 8,767 | +0.41(+0.69%) |
Jan 27, 2016 | 59.99 | 60.33 | 59.56 | 59.78 | 18,079 | +0.02(+0.04%) |
Jan 26, 2016 | 59.61 | 60.24 | 59.61 | 59.76 | 34,874 | +0.45(+0.76%) |
Jan 25, 2016 | 59.81 | 59.81 | 59.30 | 59.30 | 3,619 | +0.01(+0.02%) |
Jan 22, 2016 | 59.06 | 59.52 | 58.88 | 59.29 | 12,570 | +1.19(+2.05%) |
Jan 21, 2016 | 57.90 | 58.38 | 57.63 | 58.10 | 14,781 | -0.18(-0.31%) |
Jan 20, 2016 | 58.80 | 58.80 | 57.84 | 58.28 | 17,554 | -0.87(-1.47%) |
Jan 19, 2016 | 59.15 | 59.28 | 58.86 | 59.15 | 8,268 | +0.00(+0.00%) |
Jan 15, 2016 | 59.50 | 59.15 | 59.15 | 59.15 | 38,300 | -1.74(-2.86%) |
Jan 14, 2016 | 60.66 | 60.96 | 60.36 | 60.89 | 12,294 | +0.25(+0.41%) |
Jan 13, 2016 | 61.40 | 61.54 | 60.64 | 60.64 | 34,587 | -0.90(-1.46%) |
Jan 12, 2016 | 61.83 | 62.08 | 61.14 | 61.54 | 56,145 | -0.54(-0.87%) |
Jan 11, 2016 | 62.20 | 62.20 | 61.76 | 62.08 | 15,086 | +0.48(+0.77%) |
Jan 08, 2016 | 62.20 | 62.20 | 61.48 | 61.60 | 14,363 | -0.60(-0.96%) |
Jan 07, 2016 | 61.92 | 62.32 | 61.73 | 62.20 | 21,055 | -0.13(-0.20%) |
Jan 06, 2016 | 62.45 | 62.60 | 62.02 | 62.33 | 4,332 | -0.12(-0.20%) |
Jan 05, 2016 | 62.35 | 62.72 | 62.22 | 62.45 | 8,062 | +0.15(+0.24%) |
Jan 04, 2016 | 62.46 | 62.46 | 62.11 | 62.30 | 10,411 | -0.27(-0.43%) |
Dec 31, 2015 | 62.60 | 62.57 | 62.57 | 62.57 | 42,900 | -0.23(-0.37%) |
Dec 30, 2015 | 62.64 | 63.64 | 62.51 | 62.80 | 7,806 | -0.43(-0.68%) |
Dec 29, 2015 | 62.45 | 63.23 | 62.45 | 63.23 | 14,344 | +1.31(+2.11%) |
Dec 28, 2015 | 62.02 | 62.02 | 61.74 | 61.92 | 4,712 | -0.59(-0.95%) |
Dec 24, 2015 | 62.42 | 62.52 | 62.52 | 62.52 | 11,900 | +0.10(+0.15%) |
Dec 23, 2015 | 61.90 | 62.90 | 61.90 | 62.42 | 25,600 | +0.46(+0.75%) |
Dec 22, 2015 | 61.77 | 61.97 | 61.35 | 61.96 | 32,308 | +0.56(+0.91%) |
Dec 21, 2015 | 62.33 | 62.33 | 60.93 | 61.40 | 25,142 | -0.68(-1.10%) |
Dec 18, 2015 | 62.00 | 62.44 | 61.68 | 62.08 | 17,085 | +0.24(+0.39%) |
Dec 17, 2015 | 62.67 | 62.67 | 61.82 | 61.84 | 24,780 | -0.62(-1.00%) |
Dec 16, 2015 | 62.20 | 62.74 | 62.07 | 62.47 | 17,917 | +0.63(+1.02%) |
Dec 15, 2015 | 61.30 | 62.39 | 61.30 | 61.84 | 45,508 | +0.49(+0.79%) |
Dec 14, 2015 | 61.63 | 61.65 | 61.11 | 61.35 | 22,984 | +0.04(+0.07%) |
Dec 11, 2015 | 62.83 | 63.03 | 61.00 | 61.31 | 41,188 | -2.22(-3.50%) |
Dec 10, 2015 | 63.30 | 63.75 | 63.11 | 63.53 | 8,807 | +0.05(+0.09%) |
Dec 09, 2015 | 63.41 | 63.91 | 63.20 | 63.48 | 14,144 | -0.25(-0.39%) |
Dec 08, 2015 | 63.92 | 64.13 | 63.60 | 63.73 | 19,277 | -0.57(-0.89%) |
Dec 07, 2015 | 64.59 | 64.83 | 64.17 | 64.30 | 30,449 | -0.65(-1.00%) |
Dec 04, 2015 | 65.08 | 65.10 | 64.81 | 64.95 | 9,870 | -0.48(-0.73%) |
Dec 03, 2015 | 65.25 | 65.54 | 65.10 | 65.43 | 9,640 | +0.45(+0.69%) |
Dec 02, 2015 | 65.26 | 65.28 | 64.89 | 64.98 | 7,603 | -0.03(-0.05%) |